Gainers for 22 December 2008 from 00:00:00 until 23:59:59

Gainers for 22 December 2008 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 1698.00 2.9 M 24.00 1.43 58.3 K 99 M
TRX Tanzanian Royalty Exploration Corp 4.10 288.18 M 0.20 5.13 256.81 K 1.05 M
NBH Neuberger Berman Intermediate Fund Inc 4.2418 268.02 M 0.0311 0.74 131.3 K 556.95 K
IOR Income Opportunity Realty Trust 9.5999 75.22 M 0.2999 3.22 17.87 K 171.57 K
BCV Bancroft Convertible Fund 3.3387 118.14 M 0.0547 1.67 37.6 K 125.54 K
FRD Friedman Industries Inc 4.4375 271.78 M 0.0781 1.79 18.2 K 80.76 K
CVM Cel-Sci Corp 2550.00 22.51 M 375.00 17.24 31 79.05 K
REPX Riley Exploration Permian Inc 61.8609 982.19 M 3.7491 6.45 1.09 K 67.18 K
SIF Sifco Industries 5.4663 117.54 M 0.0757 1.4 11.6 K 63.41 K
CVU CPI Aerostructures 5.39 60.68 M 0.09 1.7 6.3 K 33.96 K
TOVX Theriva Biologics Inc 1225.00 6.61 M 87.50 7.69 17 20.82 K
PW Power REIT 10.7921 2.45 M 0.4637 4.49 1.26 K 13.6 K
IGC India Globalization Capital Inc 10.20 18.2 M 0.50 5.15 1.24 K 12.65 K
BESS Bimergen Energy Corporation 35.00 21.08 M 16.80 92.31 319 11.16 K
JOB General Employment Enterprises 4.00 702.05 M 0.30 8.11 2.38 K 9.52 K
ENSV Enservco Corpporation 10.05 29.09 K 0.30 3.08 638 6.41 K
ARMP Armata Pharmaceuticals Inc 1470.00 143.89 M 70.00 5 4 5.88 K
NNVC Nanoviricides Inc 56.00 31.41 M 0.70 1.27 14 784
IBIO Ibio Inc 750.00 46.96 M 100.00 15.38 1 750
OGEN Oragenics Inc 115200.00 904.7 K 7200.00 6.67 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 16.20 102.24 M 0.54 3.45 2.4 K 38.93 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 39.91 623.54 B 6.04 17.83 149.13 K 5.95 M
CL Crude Oil 39.91 6.04 17.83 149.13 K 5.95 M
GC Gold 846.20 9.80 1.17 235 198.86 K
CT Cotton 45.89 0.66 1.46 3.25 K 148.96 K
ZL Soybean Oil 31.59 0.99 3.24 1.97 K 62.26 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GILD Gilead Sciences Inc 17.3743 208.48 B 0.2245 1.31 17.02 M 295.78 M
VZ Verizon Communications Inc 12.5863 192.14 B 0.0866 0.69 16.37 M 205.99 M
MDLZ Mondelez Intl Inc 17.1873 85.49 B 0.1216 0.71 9.26 M 159.13 M
BIIB Biogen Inc 47.26 37.46 B 0.51 1.09 2.89 M 136.52 M
KMB Kimberly-Clark Corp 33.9746 67.15 B 0.8616 2.6 2.81 M 95.48 M
LKQ LKQ Corp 5.1297 4.91 B 0.2578 5.29 16.17 M 82.97 M
AEP American Electric Power Company 16.4011 70.34 B 0.2131 1.32 3.54 M 58.11 M
REG Regency Centers Corp 22.4761 14.23 B 0.6788 3.11 2.59 M 58.11 M
NWL Newell Rubbermaid Inc 5.6165 2.46 B 0.2215 4.11 5.87 M 32.95 M
HSIC Henry Schein Inc 13.8361 9.53 B 0.1921 1.41 2.25 M 31.16 M
DIOD Diodes Inc 6.07 4.02 B 0.06 1 4.68 M 28.4 M
BMRN Biomarin Pharmaceuticals 17.31 11.09 B 0.44 2.61 1.58 M 27.42 M
STRA Strayer Education 149.2777 1.22 B 2.2854 1.55 161.9 K 24.17 M
GRMN Garmin Ltd 11.2495 54.54 B 0.1709 1.54 1.89 M 21.25 M
XEL XCEL Energy Inc 9.9426 52.38 B 0.0646 0.65 2.12 M 21.07 M
MDRX Allscripts Hlthcare 9.80 538.14 M 0.31 3.27 1.99 M 19.54 M
RYAAY Ryanair Hlds Plc ADR 9.9246 29.89 B 0.2492 2.58 1.88 M 18.66 M
ARCB Arcbest Corp 24.3436 3.01 B 1.3955 6.08 721.38 K 17.56 M
VOD Vodafone Grp Plc ADR 7.8635 35.61 B 0.1878 2.45 2.14 M 16.81 M
ALGT Allegiant Travel Com 37.3804 2.52 B 0.972 2.67 422.98 K 15.81 M
IDCC Interdigital Inc 19.7766 7.43 B 0.2412 1.23 768.18 K 15.19 M
TECH Bio-Techne Cp 13.0276 11.43 B 0.3322 2.62 1.02 M 13.23 M
COO Cooper Companies 3.587 11.91 B 0.0297 0.83 3.63 M 13.03 M
ALKS Alkermes Plc 10.09 7.9 B 0.26 2.64 1.29 M 13.01 M
FOSL Fossil Group 15.75 498.53 M 0.22 1.42 806.15 K 12.7 M
FCEL Fuelcell Energy Inc 16329.5996 773.57 M 1080.00 7.08 552 9.01 M
INVA Innoviva Inc 8.7224 1.35 B 0.2916 3.46 970.46 K 8.46 M
SKYW Skywest Inc 15.1288 3.13 B 0.1058 0.7 552.08 K 8.35 M
APEI American Public Education 38.35 748.17 M 0.87 2.32 206.97 K 7.94 M
LIVN Livanova Plc OR Sh 16.00 5.03 B 0.84 5.54 476.51 K 7.62 M
WAFD Washington Federal 10.6367 2.18 B 0.0981 0.93 683.71 K 7.27 M
FFIN First Finl Bkshs Inc 6.2609 4.34 B 0.0445 0.72 1.15 M 7.17 M
AETR Aetherion Technologies Inc. 44.40 31.72 M 3.30 8.03 150.62 K 6.69 M
MMSI Merit Medical Sys 13.52 5.19 B 0.48 3.68 486.06 K 6.57 M
JAKK Jakks Pacific Inc 178.3434 413.88 M 4.0207 2.31 34.93 K 6.23 M
LULU Lululemon Athletica 4.115 12.24 B 0.03 0.73 1.41 M 5.78 M
CLNE Clean Energy Fuels 6.44 405.62 M 0.32 5.23 845.31 K 5.44 M
NSIT Insight Enterpr 4.99 4.95 B 0.06 1.22 943.45 K 4.71 M
TFSL Tfs Financial Corp 6.2195 4.57 B 0.0342 0.55 742.7 K 4.62 M
LOPE Grand Canyon Educati 17.55 3.08 B 0.81 4.84 228.97 K 4.02 M
MZTI MZTI 21.2222 3.02 B 0.4575 2.2 189 K 4.01 M
SCOR Comscore Inc 243.00 45.74 M 12.80 5.56 15.95 K 3.88 M
WDFC WD-40 Company 20.3966 2.99 B 1.0936 5.67 179.5 K 3.66 M
CALM Cal-Maine Foods IN 8.5922 3.1 B 0.0994 1.17 425.7 K 3.66 M
NWE Northwestern Corp 10.8272 5.22 B 0.0969 0.9 292.33 K 3.17 M
CVBF Cvb Financial Corp 5.7383 3.95 B 0.0601 1.06 550.5 K 3.16 M
MEOH Methanex Cp 7.161 5.45 B 0.0735 1.04 425.2 K 3.04 M
STBA S&T Bancorp Inc 19.3891 1.8 B 0.1021 0.53 155.83 K 3.02 M
AAON Aaon Inc 3.5205 6.62 B 0.0936 2.73 828.33 K 2.92 M
HTO H2O America 18.427 2.93 B 0.4109 2.28 135.3 K 2.49 M
CMCO Columbus Mckinnon 12.7299 598.78 M 0.2096 1.67 193.73 K 2.47 M
ICUI I C U Medical Inc 31.69 4.48 B 0.36 1.15 77.77 K 2.46 M
NEOG Neogen Cp 3.9616 2.45 B 0.2117 5.65 558.43 K 2.21 M
NBTB NBT Bancorp Inc 15.12 2.74 B 0.1366 0.91 132.22 K 2 M
TRST Trustco Bank Corp NY 23.7261 976.03 M 0.1935 0.82 82.34 K 1.95 M
CFFN Capitol Fed Finl Inc 6.0976 1.04 B 0.1955 3.31 302.1 K 1.84 M
OZK Bank Ozk 4.3352 5.5 B 0.0652 1.53 420.91 K 1.82 M
AZTA Azenta Inc 4.1882 2 B 0.0393 0.95 409.5 K 1.72 M
MCRI Monarch Casino 9.7008 1.95 B 0.0626 0.65 171.66 K 1.67 M
FCNCA First Citizens Bancs 126.9324 25.83 B 1.4287 1.14 12.8 K 1.62 M
TILE Interface Inc 4.7337 1.79 B 0.1675 3.67 334.6 K 1.58 M
TTMI TTM Technologies 5.15 7.81 B 0.17 3.41 278.7 K 1.44 M
SSYS Stratasys Ltd 11.29 511.76 M 0.15 1.35 123.61 K 1.4 M
WSFS WSFS Financial Corp 12.5991 4.04 B 0.1728 1.39 108.3 K 1.36 M
GLRE Greenlight Cap. Re. 12.59 530.35 M 0.17 1.37 105.69 K 1.33 M
CRAI Cra International 23.001 1.29 B 0.2515 1.11 57.4 K 1.32 M
OSIS O S I Systems Inc 12.96 3.03 B 0.28 2.21 93.82 K 1.22 M
TRNS Transcat Inc 7.67 978.86 M 0.57 8.03 157.8 K 1.21 M
DAKT Daktronics Inc 5.7596 926.26 M 0.0314 0.55 207.04 K 1.19 M
VSEC V S E Cp 16.5963 5.1 B 0.0915 0.55 71.15 K 1.18 M
ATLC Atlanticus Hld Cp 3.9722 1.27 B 0.2221 5.92 289.83 K 1.15 M
AVNW Aviat Networks Inc 30.00 223.1 M 0.18 0.6 38.1 K 1.14 M
HALO Halozyme Therapeutic 5.20 11.38 B 0.06 1.17 213.22 K 1.11 M
UTSI Utstarcom Holdings C 19.20 18.29 M 0.60 3.23 53.79 K 1.03 M
IMKTA Ingles Markets Inc 10.8175 1.6 B 0.1833 1.72 89.2 K 964.94 K
CRVL Corvel Cp 3.2633 4.33 B 0.0633 1.98 286.82 K 935.97 K
FFBC First Finl Bncp [Oh] 6.0054 3.43 B 0.078 1.32 140.8 K 845.55 K
CRESY Cresud Sacif ADR 4.6331 690.43 M 0.1047 2.31 171.26 K 793.47 K
CCBG Capital City Bank Gr 17.8364 872.9 M 0.2259 1.28 41.06 K 732.29 K
SYBT Stock Yards Bancorp 11.366 2.46 B 0.0678 0.6 58.96 K 670.16 K
WPRT Westport Fuel Systems Inc 44.40 42.17 M 3.30 8.03 15.07 K 669.11 K
HOPE Hope Bancorp Inc 5.7522 1.66 B 0.1256 2.23 113.63 K 653.63 K
LYTS L S I Industries 4.1995 576.73 M 0.1379 3.4 152.5 K 640.42 K
OMEX Odyssey Marine Expl 34.08 23.52 M 1.80 5.58 18.73 K 638.18 K
RICK RCI Hospitality Hold 4.6199 209.46 M 0.2164 4.91 135.2 K 624.61 K
AGYS Agilysys Inc 4.6177 3.44 B 0.0687 1.51 129.76 K 599.22 K
MKTX Marketaxess Holdings 6.0271 5.82 B 0.0643 1.08 97.42 K 587.18 K
AROW Arrow Financial Corp 10.2594 715.83 M 0.1134 1.12 54.21 K 556.17 K
UVSP Univest Corp of Penn 15.8272 1.1 B 0.177 1.13 34.66 K 548.55 K
KG Kestrel Group Ltd 54.102 26.26 M 0.648 1.21 9.81 K 531.01 K
WASH Washington TR Bncorp 9.0211 739.13 M 0.4798 5.62 54.04 K 487.52 K
GBLI Global Indemnity Plc 16.6573 322.09 M 0.3799 2.33 28.25 K 470.57 K
CLDX Celldex Therapeutics 89.70 2.26 B 0.75 0.84 5.22 K 468.23 K
NWBI Northwest Bancshares 3.6722 2.22 B 0.0617 1.71 121.26 K 445.31 K
INSM Insmed Inc 5.199 26.58 B 0.199 3.98 80.57 K 418.9 K
SBCF Seacoast Banking Cp 33.5796 3.25 B 0.8825 2.7 12.14 K 407.66 K
MDGL Madrigal Pharmaceuticals Inc 181.65 9.93 B 5.95 3.39 2.22 K 403.63 K
WNEB Western New England Bancorp Inc 5.5482 269.7 M 0.0612 1.12 71.71 K 397.86 K
MVIS Microvision 14.16 35.75 M 0.08 0.57 28 K 396.48 K
PLUG Plug Power Inc 10.50 1.55 B 1.50 16.67 36.85 K 386.94 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MCD McDonald's Corporation 38.0943 192.46 B 0.6701 1.79 9.06 M 345.32 M
KO Coca-Cola Company 13.1015 426.96 B 0.0675 0.52 22.38 M 293.17 M
ABT Abbott Laboratories 17.0483 187.95 B 0.1424 0.84 16.61 M 283.1 M
RTX Raytheon Technologies 21.7965 267.97 B 0.1559 0.72 12.55 M 273.56 M
MRK Merck & Company 15.2567 364.26 B 0.2779 1.86 17.88 M 272.74 M
BMY Bristol-Myers Squibb Company 12.1408 129.66 B 0.0636 0.53 16.97 M 206.05 M
VZ Verizon Communications Inc 12.5863 0.0866 0.69 16.37 M 205.99 M
PM Philip Morris International Inc 18.5521 310.1 B 0.1408 0.76 9.73 M 180.59 M
UNP Union Pacific Corp 16.2183 179.67 B 0.2451 1.53 10.25 M 166.21 M
CL Colgate-Palmolive Company 21.8437 79.23 B 0.3765 1.75 6.93 M 151.38 M
SLG SL Green Realty Corp 13.1963 3.76 B 0.1614 1.24 9.7 M 128 M
AON AON Plc 36.9065 71.77 B 0.8722 2.42 3.33 M 123.01 M
EMR Emerson Electric Company 21.3887 93.19 B 0.2792 1.32 4.99 M 106.64 M
KMB Kimberly-Clark Corp 33.9746 36.33 B 0.8616 2.6 2.81 M 95.48 M
NEE Nextera Energy 8.3026 178.52 B 0.088 1.07 11.26 M 93.5 M
FNF Fidelity National Financial 7.7694 11.64 B 0.2899 3.88 11.63 M 90.32 M
SYK Stryker Corp 32.087 117.88 B 0.7156 2.28 2.78 M 89.17 M
NOC Northrop Grumman Corp 27.0258 78.2 B 0.4447 1.67 3.26 M 88.14 M
LH Laboratory Corp of America Holdings 52.0132 30.08 B 0.3601 0.7 1.61 M 83.49 M
PCG Pacific Gas & Electric Company 27.1342 29.18 B 0.2782 1.04 2.36 M 64.13 M
TXT Textron Inc 14.7332 14.17 B 0.0865 0.59 4.24 M 62.44 M
SO Southern Company 16.8555 108.96 B 0.1306 0.78 3.51 M 59.15 M
BDX Becton Dickinson and Company 38.3589 59.39 B 0.3925 1.03 1.46 M 56.17 M
RF Regions Financial Corp 5.1194 24.53 B 0.0812 1.61 10.66 M 54.55 M
HSBC HSBC Holdings Plc ADR 19.5027 306.48 B 0.3201 1.67 2.58 M 50.3 M
WM Waste Management 20.09 96.96 B 0.1786 0.9 2.44 M 49.1 M
DGX Quest Diagnostics Inc 37.1371 28.65 B 0.2647 0.72 1.31 M 48.61 M
MAC Macerich Company 8.0093 7.41 B 0.2242 2.88 5.66 M 45.35 M
CVSA Covista Inc. 53.0048 3.93 B 0.9843 1.89 773.35 K 40.99 M
ED Consolidated Edison Company of New York 19.5378 44.75 B 0.1803 0.93 2.06 M 40.28 M
NVS Novartis Ag ADR 21.9576 303.12 B 0.5054 2.36 1.74 M 38.12 M
DUK Duke Energy Corp 20.2856 100.71 B 0.2187 1.09 1.82 M 36.96 M
CLX Clorox Company 32.0869 13.24 B 0.6455 2.05 1.15 M 36.77 M
RCL Royal Caribbean Cruises Ltd 10.5142 86.47 B 0.0657 0.63 3.45 M 36.3 M
EPC Edgewell Personal Care 30.974 1.26 B 0.1648 0.53 1.16 M 36.04 M
CAG Conagra Brands Inc 6.6343 7.03 B 0.1062 1.63 5.43 M 36.03 M
ASR Grupo Aeroportuario Del Sureste ADR 17.3175 7.78 B 0.0995 0.58 2 M 34.6 M
EW Edwards Lifesciences Corp 4.4958 61.61 B 0.0683 1.54 6.87 M 30.89 M
ALK Alaska Air Group 6.5196 4.29 B 0.227 3.61 4.34 M 28.31 M
AIG American International Group 20.1204 42.96 B 0.125 0.63 1.4 M 28.25 M
KMX Carmax Inc 7.52 7.55 B 0.22 3.01 3.7 M 27.82 M
OII Oceaneering International 11.7128 3.55 B 0.1945 1.69 2.28 M 26.74 M
HMC Honda Motor Company ADR 10.9827 44.51 B 0.0804 0.74 2.4 M 26.32 M
KEX Kirby Corp 26.31 6.85 B 1.22 4.86 990.5 K 26.06 M
NLY Annaly Capital Management Inc 6.9479 13.91 B 0.0831 1.21 3.65 M 25.39 M
CHD Church & Dwight Company 10.5976 26.67 B 0.2871 2.78 2.28 M 24.18 M
PNR Pentair Ltd 11.4755 10.9 B 0.0587 0.51 2.07 M 23.73 M
AXS Axis Capital Holdings 17.7227 7.8 B 0.105 0.6 1.33 M 23.61 M
DTE Dte Energy Company 15.5539 29.07 B 0.0933 0.6 1.5 M 23.31 M
ALB Albemarle Corp 15.2524 11.04 B 0.272 1.82 1.49 M 22.8 M
GRMN Garmin Ltd 11.2495 0.1709 1.54 1.89 M 21.25 M
RNR Renaissancere Holdings Ltd 40.7962 14.29 B 0.2898 0.72 515.2 K 21.02 M
FHN First Horizon Corp 6.7947 11.15 B 0.0594 0.88 3.03 M 20.58 M
KRC Kilroy Realty Corp 16.3595 4.23 B 0.3798 2.38 1.23 M 20.17 M
ES Eversource Energy 12.7567 27.02 B 0.3502 2.82 1.57 M 19.99 M
RMD Resmed Inc 14.9113 33.69 B 0.2322 1.58 1.34 M 19.93 M
BVN Compania Mina Buenaventura S.A. ADR 15.7841 6.31 B 0.5299 3.47 1.26 M 19.82 M
HEI Heico Corp 7.4004 47.54 B 0.2694 3.78 2.64 M 19.54 M
PDS Precision Drilling Corp 130.6032 1.21 B 7.3065 5.93 146.36 K 19.11 M
HMY Harmony Gold Mining Co. Ltd ADR 7.9207 9.46 B 0.1985 2.57 2.22 M 17.59 M
BF-B Brown-Forman Corporation 9.1317 14.06 B 0.0891 0.99 1.81 M 16.56 M
PNW Pinnacle West Capital Corp 14.6297 12.97 B 0.3096 2.16 1.11 M 16.18 M
ASB Associated Banc-Corp 12.5431 5.75 B 0.0873 0.7 1.19 M 14.88 M
CDE Coeur Mining Inc 8.90 14.29 B 1.00 12.66 1.64 M 14.63 M
HAE Haemonetics Corp 27.885 5.59 B 0.505 1.84 506.85 K 14.13 M
HLF Herbalife Ltd 4.3645 1.67 B 0.1562 3.71 3.17 M 13.86 M
OKE Oneok Inc 5.7474 56.58 B 0.0291 0.51 2.39 M 13.73 M
EGO Eldorado Gold Corp 32.2578 8.24 B 0.4301 1.35 419.28 K 13.53 M
OGE Oge Energy Corp 6.3234 10.66 B 0.0633 1.01 2.07 M 13.07 M
COO Cooper Companies 3.587 0.0297 0.83 3.63 M 13.03 M
THC Tenet Healthcare Corp 4.32 22.76 B 0.04 0.93 2.68 M 11.58 M
BIO Bio-Rad Laboratories 69.89 9.85 B 0.43 0.62 162.1 K 11.33 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4247 245.71 B 0.0275 0.81 3.24 M 11.08 M
BAP Credicorp Ltd 29.5676 29.29 B 0.5042 1.73 355.13 K 10.5 M
WTRG Essential Utilities Inc 10.0015 12.95 B 0.0503 0.51 1.04 M 10.4 M
NYT New York Times Company 5.8859 11.64 B 0.0531 0.91 1.72 M 10.15 M
IAG Iamgold Corp 5.161 9.89 B 0.1023 2.02 1.92 M 9.91 M
CPA Copa Holdings S.A. 17.9431 5.75 B 0.3714 2.11 518.5 K 9.3 M
AWK American Water Works 14.5599 29.79 B 0.6402 4.6 628.39 K 9.15 M
TDS Telephone and Data Systems 13.9714 3.61 B 0.1071 0.77 653.5 K 9.13 M
ATO Atmos Energy Corp 14.1044 29.79 B 0.2804 2.03 617.3 K 8.71 M
MTZ Mastec Inc 9.97 14.68 B 0.22 2.26 870.62 K 8.68 M
SR Spire Inc 22.3067 5.25 B 0.1818 0.82 350.9 K 7.83 M
UGI Ugi Corp 8.7764 8.09 B 0.0595 0.68 876 K 7.69 M
RCI Rogers Communication 14.8516 0.3418 2.36 478.2 K 7.1 M
FOR Forestar Group Inc 6.38 1.14 B 0.06 0.95 1.08 M 6.92 M
ING ING Groep N.V. ADR 5.505 94.38 B 0.3013 5.79 1.17 M 6.41 M
HOV Hovnanian Enterprises Inc 46.75 561.36 M 2.75 6.25 136.96 K 6.4 M
BTI British American Tobacco Industries ADR 9.3956 132.98 B 0.0822 0.88 657.2 K 6.17 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 6.0194 11.49 B 0.1724 2.95 990 K 5.96 M
AD Array Digital Infrastructure, Inc. 19.48 2.41 B 1.1617 6.34 302.2 K 5.89 M
BKH Black Hills Corp 13.5579 6.61 B 0.0723 0.54 408.3 K 5.54 M
BNS Bank of Nova Scotia 10.5241 112.79 B 0.1434 1.38 512.5 K 5.39 M
ETD Ethan Allen Interiors Inc 6.2168 441.08 M 0.0996 1.63 867.2 K 5.39 M
MWA Mueller Water Products 4.9241 3.76 B 0.0996 2.06 1.01 M 4.97 M
PBH Prestige Brand Holdings 9.4081 2.19 B 0.5874 6.66 466.1 K 4.39 M
SWX Southwest Gas Corp 14.64 6.79 B 0.0828 0.57 284.7 K 4.17 M
NWN Northwest Natural Gas Company 23.1277 2.19 B 0.1491 0.65 178.4 K 4.13 M
FBRT Franklin Bsp Realty Trust Inc 6.5754 465.39 M 0.1585 2.47 580.82 K 3.82 M
FMS Fresenius Medical Care Corp ADR 17.0562 11.43 B 0.1078 0.64 209.6 K 3.57 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 3157.5547 49.4651 1.59 331.57 K 1.05 B
PD Precision Drilling Corp 171.40 2.60 1.54 440.86 K 75.56 M
NA National Bank of Canada 7.1946 0.2502 3.6 5.8 M 41.7 M
SAP Saputo Inc 7.5736 0.0537 0.71 1.45 M 10.94 M
T Telus Corp 3.6442 0.0751 2.1 1.98 M 7.22 M
FNV Franco-Nevada Corp 16.0768 0.1228 0.77 416.8 K 6.7 M
REI-UN RioCan Real Estate Investment Trust 4.6485 0.0783 1.71 725.83 K 3.37 M
D-UN Dream Office Real Estate Investment Trust 6.3907 0.6595 11.51 355.46 K 2.27 M
RUS Russel Metals 5.9948 0.1021 1.73 312.2 K 1.87 M
LB Laurentian Bank 12.998 0.3615 2.86 123.22 K 1.6 M
TCL-A Transcontinental Inc 3.1167 0.3172 11.33 426.56 K 1.33 M
BEI-UN Boardwalk Real Estate Investment Trust 12.6753 0.1627 1.3 100.31 K 1.27 M
DSG Descartes Sys 3.57 0.03 0.85 273.64 K 976.89 K
CCA Cogeco Communications Inc 18.8899 0.2152 1.15 45.92 K 867.5 K
WSP WSP Global Inc 12.8172 0.8117 6.76 62.66 K 803.09 K
QBR-B Quebecor Inc 3.0935 0.0374 1.22 237.2 K 733.78 K
MFI Maple Leaf Foods 6.3285 0.0928 1.49 103.41 K 654.44 K
WJX Wajax Corp 5.2184 0.0651 1.26 97.45 K 508.55 K
NPI Northland Power Inc 3.6877 0.032 0.88 119.38 K 440.23 K
RFA RFA Financial Inc. 9.0001 0.1281 1.44 44.33 K 398.97 K
VNP 5N Plus Inc 4.55 0.23 5.32 77.1 K 350.81 K
MFC-PB Manulife Finl Srs 2 Prf 5.9527 0.0436 0.74 55.15 K 328.3 K
WPRT Westport Fuel Systems Inc 55.00 8.90 19.31 5.82 K 319.99 K
AETR Aetherion Technologies Inc. 55.00 8.90 19.31 5.82 K 319.99 K
PNP Pinetree Capital Ltd 90.00 10.00 12.5 3.35 K 301.32 K
MRT-UN Morguard Real Estate Investment Trust 3.5026 0.4345 14.16 83.29 K 291.74 K
SEA Seabridge Gold Inc 13.8034 0.6902 5.26 18.91 K 261.02 K
SLF-PC Sun Life Financial Sr 3 Prf 4.961 0.0362 0.74 48.45 K 240.34 K
BCE-PF BCE Inc Pref AF 5.2822 0.3842 7.84 28.6 K 151.07 K
GFP Greenfirst Forest Products Inc 7.2515 0.234 3.33 20.36 K 147.66 K
WN-PA George Weston Prf 6.5569 0.0898 1.39 22.17 K 145.35 K
BCE-PG Bce Inc Pref G 5.4285 0.2211 4.25 25.9 K 140.6 K
PIC-PA Premium Income Corp Pref A 4.052 0.1167 2.97 27.79 K 112.58 K
BDGI Badger Infrastructure Solutions Ltd 3.2045 0.0685 2.18 32.1 K 102.86 K
LNF Leons Furniture 4.4734 0.0519 1.17 20.54 K 91.88 K
PWF-PK Power Finl 4.95 Sr K Prf 5.5789 0.0603 1.09 15.4 K 85.92 K
BPS-PA Brookfield Property Split Corp Pref A 3.1457 0.0914 2.99 26.79 K 84.29 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 4.5231 0.2827 6.67 16.57 K 74.95 K
PWF-PH Power Financial Corp Pref H 6.3714 0.1213 1.94 11.28 K 71.85 K
CGO Cogeco Inc Sv 12.8723 0.5356 4.34 5.2 K 66.94 K
CIU-PA CU Inc Pref A 5.1629 0.0738 1.45 10.45 K 53.95 K
PWF-PA Power Financial Corp Pref A 4.9091 0.115 2.4 10.8 K 53.02 K
BCE-PS Bce Inc Pref S 5.5617 0.0707 1.29 8.87 K 49.3 K
BCE-PT Bce Inc Pref T 5.3583 0.3254 6.47 7.32 K 39.2 K
RCI-A Rogers Communications Inc 19.9593 0.5703 2.94 1.81 K 36.23 K
WPK Winpak Ltd 4.6872 0.0733 1.59 6.72 K 31.51 K
DF-PA Dividend 15 Split Corp II Pref A 3.1248 0.0343 1.11 6.25 K 19.53 K
MEQ Mainstreet Eq J 5.9958 0.1596 2.73 2.9 K 17.39 K
BCE-PE Bce Inc Pref E 5.6178 0.2081 3.85 2.5 K 14.04 K
HPS-A Hammond Power Solutions Inc 4.3304 0.3684 9.3 2.38 K 10.32 K
SEC Senvest Capital 22.00 1.00 4.76 300 6.6 K
VCM Vecima Networks Inc 3.5654 0.0835 2.4 1.6 K 5.7 K
FRX Fennec Pharmaceuticals Inc 3.24 1.62 100 1.54 K 4.99 K
VLN Velan Inc Sv 8.5805 0.5522 6.88 500 4.29 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 7.0675 0.2645 3.89 500 3.53 K
LUG Lundin Gold Inc 3.574 0.3403 10.52 725 2.59 K
GBT Bmtc Group Inc 6.0274 0.0851 1.43 200 1.21 K
HMMC Hemlo Mining Corp. 45.00 13.50 42.86 11 495

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 87.68 1.15 1.33 627.34 K 55.01 M
FCCN Spectral Cap Corp 22500.00 176.21 M 9000.00 66.67 138 3.1 M
GAMI GAMCO Investors Inc 11.5479 536.94 M 0.3263 2.91 231.01 K 2.67 M
EAPH Easton Pharmaceuticals Inc 8100.00 2700.00 50 68 550.8 K
SRSCQ Sears Canada Inc 6.774 0.5598 9.01 58.6 K 396.96 K
PROT Proteonomix Inc 9.00 791 1.00 12.5 38.35 K 345.17 K
SYNE Synthesis Energy Systems Inc 41.60 157 3.20 8.33 3.55 K 147.56 K
PTRC Petro River Oil Corp 42.00 1.80 4.48 2.64 K 110.8 K
LCU Lion Copper Corp. Common Shares 13.23 74.6 M 0.27 2.08 4.18 K 55.37 K
KALY Kali Inc 37.50 101.82 K 22.50 150 1 K 37.5 K
SPDC Speed Commerce Inc 7.5216 603 0.4816 6.84 3.98 K 29.9 K
ESNC EnSync Inc 8.15 1 0.10 1.24 2.93 K 23.9 K
USRM U.S. Stem Cell Inc 1090.00 64.15 K 90.00 9 9 9.81 K
DGTW DigitalTown Inc 3.50 0.25 7.69 646 2.26 K
LUGDF Lundin Gold Inc 3.4991 15.66 B 0.3888 12.5 550 1.92 K
PEHD Perigee Holdings Inc. 540.00 130 60.00 12.5 3 1.62 K
LGBI Cannabiz Mobile Inc 30.00 64.81 K 10.80 56.25 39 1.17 K
HMNY Helios and Matheson Analytics Inc 269.3629 143.6602 114.29 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MYID Killi Ltd 97.6565 41.853 75 3.98 M 389.06 M
GBU Gabriel Resources Ltd 11.30 1.30 13 904.77 K 10.22 M
HAWK Hawkeye Gold & Diamond Inc 18.00 9.00 100 229.56 K 4.13 M
BQE BQE Water Inc 49.00 8.00 19.51 70.17 K 3.44 M
CAMB Cambria Gold Mines Inc. 3.25 0.25 8.33 200 K 650 K
PEX Pacific Ridge Exploration Ltd 8.00 1.00 14.29 78.7 K 629.6 K
IB IBC Advanced Alloys Corp 9.60 1.20 14.29 5.97 K 57.33 K
IDL Imaging Dynamics Company Ltd 16.6667 2.0834 14.29 1.51 K 25.13 K
CTM Canterra Minerals Corporation 4.00 1.00 33.33 3.93 K 15.73 K
LUCA Luca Mining Corp. 3.84 1.28 50 3.39 K 13.02 K
GCOM Green Shift Commodities Ltd. 4.60 0.40 9.52 1.48 K 6.81 K
SGQ SouthGobi Resources Ltd 5.50 0.19 3.58 1.2 K 6.6 K
GORO Goldgroup Mining Inc. 11.40 1.14 11.11 464 5.29 K
REG Regulus Resources Inc 3.1915 0.9575 42.86 1.25 K 4 K
VRB Vanadiumcorp Resource Inc 6.50 0.50 8.33 500 3.25 K
IMM International Metals Mining Corp. 62.9999 15.7499 33.33 39 2.46 K
WINS Winshear Gold Corp 6.6601 0.74 12.5 345 2.3 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 194 2.1 K
IMR iMetal Resources Inc 250.00 75.00 42.86 8 2 K
REVX Rev Exploration Corp. 4.00 1.00 33.33 360 1.44 K
ZYUS ZYUS Life Sciences Corporation 4.45 0.25 5.95 200 890
ADYA Adya Inc 4.00 1.60 66.67 200 800
KORE KORE Mining Ltd 6.00 1.00 20 70 420
© 2026 - CastFwd Corp.